ORCL271217P00320000
ORCL Dec 17 2027 320.00 Put
optionOPRA
InactiveOct 15, 2026
185.65USD+4.798%(+8.50)1Vol1OI
ORCL271217P00320000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 185.65 | 185.65 | 185.65 | 185.65 | +4.798% | 1 | 37 | 0.000% |
| 2026-10-13 | 180.80 | 180.92 | 177.15 | 177.15 | -0.712% | 5 | 329 | +4.798% |
| 2026-10-09 | 178.34 | 178.42 | 178.34 | 178.42 | +0.774% | 45 | 454 | +4.052% |
| 2026-09-15 | 177.00 | 177.05 | 177.00 | 177.05 | +9.202% | 4 | 452 | +4.857% |
| 2026-09-08 | 162.13 | 162.13 | 162.13 | 162.13 | -7.723% | 1 | 453 | +14.507% |
| 2026-08-17 | 175.70 | 175.70 | 175.70 | 175.70 | -7.677% | 1 | 454 | +5.663% |
| 2026-07-13 | 190.31 | 190.31 | 190.31 | 190.31 | +59.924% | 1 | 455 | -2.449% |
| 2026-06-02 | 119.00 | 119.00 | 119.00 | 119.00 | -1.807% | 10 | 445 | +56.008% |
| 2026-06-01 | 120.99 | 121.19 | 120.99 | 121.19 | -4.364% | 2 | 444 | +53.189% |
| 2026-05-29 | 126.72 | 126.72 | 126.72 | 126.72 | -14.827% | 1 | 443 | +46.504% |
| 2026-04-17 | 148.78 | 148.78 | 148.78 | 148.78 | -10.835% | 1 | 443 | +24.782% |
| 2026-04-13 | 166.86 | 166.86 | 166.86 | 166.86 | -8.475% | 1 | 444 | +11.261% |
| 2026-04-10 | 183.15 | 183.15 | 182.31 | 182.31 | -0.459% | 5 | 444 | +1.832% |
| 2026-03-30 | 183.15 | 183.15 | 183.15 | 183.15 | +5.745% | 3 | 446 | +1.365% |
| 2026-03-24 | 173.20 | 173.20 | 173.20 | 173.20 | +3.126% | 131 | 446 | +7.188% |
| 2026-03-17 | 167.95 | 167.95 | 167.95 | 167.95 | +2.565% | 131 | 446 | +10.539% |
| 2026-03-12 | 158.95 | 163.75 | 158.95 | 163.75 | +2.216% | 6 | 315 | +13.374% |
| 2026-03-11 | 157.00 | 160.20 | 157.00 | 160.20 | -3.027% | 6 | 315 | +15.886% |
| 2026-02-19 | 167.19 | 167.19 | 165.15 | 165.20 | -1.048% | 13 | 312 | +12.379% |
| 2026-02-18 | 166.95 | 166.95 | 166.95 | 166.95 | +1.675% | 4 | 319 | +11.201% |
| 2026-02-13 | 164.20 | 164.20 | 164.20 | 164.20 | -0.152% | 3 | 321 | +13.063% |
| 2026-02-10 | 164.45 | 164.45 | 164.45 | 164.45 | -1.850% | 135 | 321 | +12.891% |
| 2026-02-09 | 174.20 | 174.20 | 167.55 | 167.55 | -7.175% | 138 | 353 | +10.803% |
| 2026-02-06 | 181.25 | 181.25 | 180.50 | 180.50 | -1.635% | 6 | 218 | +2.853% |
| 2026-02-05 | 183.50 | 183.50 | 183.50 | 183.50 | +37.556% | 3 | 218 | +1.172% |
| 2025-12-01 | 133.35 | 133.40 | 133.35 | 133.40 | -0.641% | 18 | 215 | +39.168% |
| 2025-11-28 | 134.02 | 134.26 | 134.02 | 134.26 | -2.590% | 20 | 198 | +38.276% |
| 2025-11-24 | 137.65 | 137.83 | 137.65 | 137.83 | +13.768% | 2 | 218 | +34.695% |
| 2025-11-18 | 121.15 | 121.15 | 121.15 | 121.15 | +2.539% | 1 | 216 | +53.240% |
| 2025-11-12 | 118.10 | 118.15 | 118.10 | 118.15 | +13.562% | 2 | 216 | +57.131% |
| 2025-11-04 | 104.04 | 104.04 | 104.04 | 104.04 | +8.579% | 1 | 215 | +78.441% |
| 2025-10-29 | 95.82 | 95.82 | 95.82 | 95.82 | +5.645% | 4 | 216 | +93.749% |
| 2025-10-24 | 90.70 | 90.70 | 90.70 | 90.70 | -0.603% | 35 | 216 | +104.686% |
| 2025-10-20 | 91.25 | 91.25 | 91.25 | 91.25 | +4.825% | 1 | 216 | +103.452% |
| 2025-10-01 | 87.05 | 87.05 | 87.05 | 87.05 | -1.661% | 1 | 216 | +113.268% |
| 2025-09-29 | 88.52 | 88.52 | 88.52 | 88.52 | +6.651% | 1 | 217 | +109.727% |
| 2025-09-25 | 85.00 | 85.00 | 82.50 | 83.00 | +4.363% | 31 | 218 | +123.675% |
| 2025-09-24 | 79.53 | 79.53 | 79.53 | 79.53 | +4.070% | 20 | 217 | +133.434% |
| 2025-09-23 | 76.42 | 76.42 | 76.42 | 76.42 | +6.435% | 1 | 197 | +142.934% |
| 2025-09-22 | 74.29 | 74.29 | 71.80 | 71.80 | -7.665% | 15 | 198 | +158.565% |
| 2025-09-18 | 77.76 | 77.76 | 77.76 | 77.76 | -3.404% | 1 | 185 | +138.747% |
| 2025-09-17 | 79.00 | 80.50 | 79.00 | 80.50 | +5.505% | 2 | 186 | +130.621% |
| 2025-09-15 | 75.59 | 76.30 | 75.00 | 76.30 | +6.639% | 32 | 186 | +143.316% |
| 2025-09-11 | 66.80 | 73.00 | 66.80 | 71.55 | +11.501% | 166 | 186 | +159.469% |
| 2025-09-10 | 62.94 | 66.26 | 58.86 | 64.17 | -41.290% | 34 | 33 | +189.310% |
| 2025-09-02 | 109.30 | 109.30 | 109.30 | 109.30 | +18.985% | 1 | 6 | +69.854% |
| 2025-07-29 | 91.86 | 91.86 | 91.86 | 91.86 | 0.000% | 5 | 5 | +102.101% |